Shanghai Hongda New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.520 | 3.560 | 3.480 | 3.520 | 3.520 | 1,667,300 |
| 2026-10-19 | 3.500 | 3.520 | 3.450 | 3.500 | 3.500 | 1,963,700 |
| 2026-10-16 | 3.530 | 3.560 | 3.480 | 3.500 | 3.500 | 2,274,500 |
| 2026-10-15 | 3.570 | 3.570 | 3.490 | 3.510 | 3.510 | 3,566,400 |
| 2026-10-14 | 3.640 | 3.660 | 3.570 | 3.600 | 3.600 | 2,698,800 |
| 2026-10-13 | 3.670 | 3.680 | 3.590 | 3.650 | 3.650 | 3,633,400 |
| 2026-10-12 | 3.710 | 3.710 | 3.660 | 3.680 | 3.680 | 2,677,100 |
| 2026-10-09 | 3.680 | 3.730 | 3.560 | 3.720 | 3.720 | 5,049,450 |
| 2026-10-08 | 3.750 | 3.760 | 3.680 | 3.680 | 3.680 | 3,198,400 |
| 2026-09-30 | 3.720 | 3.760 | 3.720 | 3.740 | 3.740 | 1,535,315 |
| 2026-09-29 | 3.700 | 3.750 | 3.680 | 3.740 | 3.740 | 1,990,300 |
| 2026-09-28 | 3.790 | 3.790 | 3.660 | 3.690 | 3.690 | 5,546,100 |
| 2026-09-24 | 3.820 | 3.850 | 3.800 | 3.800 | 3.800 | 3,540,850 |
| 2026-09-23 | 3.810 | 3.850 | 3.800 | 3.810 | 3.810 | 3,217,001 |
| 2026-09-22 | 3.830 | 3.840 | 3.790 | 3.820 | 3.820 | 3,661,600 |
| 2026-09-21 | 3.800 | 3.860 | 3.800 | 3.820 | 3.820 | 4,890,100 |
| 2026-09-18 | 3.800 | 3.940 | 3.800 | 3.820 | 3.820 | 6,546,300 |
| 2026-09-17 | 3.870 | 3.880 | 3.790 | 3.800 | 3.800 | 6,200,300 |
| 2026-09-16 | 3.740 | 3.800 | 3.710 | 3.770 | 3.770 | 4,677,600 |
| 2026-09-15 | 3.820 | 3.870 | 3.760 | 3.770 | 3.770 | 4,183,700 |
| 2026-09-14 | 3.800 | 3.880 | 3.790 | 3.850 | 3.850 | 3,388,400 |
| 2026-09-11 | 3.920 | 3.920 | 3.790 | 3.830 | 3.830 | 5,998,300 |
| 2026-09-10 | 3.950 | 3.960 | 3.910 | 3.930 | 3.930 | 3,037,950 |
| 2026-09-09 | 3.980 | 4.040 | 3.930 | 3.970 | 3.970 | 5,321,200 |
| 2026-09-08 | 3.910 | 4.030 | 3.900 | 3.990 | 3.990 | 4,477,500 |
| 2026-09-07 | 3.910 | 3.950 | 3.880 | 3.930 | 3.930 | 3,257,200 |
| 2026-09-04 | 3.920 | 3.950 | 3.880 | 3.900 | 3.900 | 5,245,600 |
| 2026-09-03 | 4.000 | 4.030 | 3.890 | 3.900 | 3.900 | 7,139,450 |
| 2026-09-02 | 4.030 | 4.050 | 3.950 | 4.000 | 4.000 | 5,841,800 |
| 2026-09-01 | 3.940 | 4.130 | 3.930 | 4.050 | 4.050 | 10,449,400 |
| 2026-08-31 | 3.860 | 3.970 | 3.830 | 3.970 | 3.970 | 6,443,300 |
| 2026-08-28 | 3.830 | 3.890 | 3.810 | 3.870 | 3.870 | 5,868,200 |
| 2026-08-27 | 3.830 | 3.850 | 3.800 | 3.820 | 3.820 | 5,408,300 |
| 2026-08-26 | 3.870 | 3.870 | 3.810 | 3.850 | 3.850 | 5,362,800 |
| 2026-08-25 | 3.810 | 3.910 | 3.770 | 3.870 | 3.870 | 6,910,500 |
| 2026-08-24 | 3.830 | 3.850 | 3.730 | 3.770 | 3.770 | 3,662,500 |
| 2026-08-21 | 3.710 | 3.840 | 3.680 | 3.820 | 3.820 | 6,289,900 |
| 2026-08-20 | 3.710 | 3.750 | 3.680 | 3.740 | 3.740 | 3,009,050 |
| 2026-08-19 | 3.760 | 3.760 | 3.680 | 3.690 | 3.690 | 5,221,500 |
| 2026-08-18 | 3.800 | 3.810 | 3.740 | 3.770 | 3.770 | 4,554,900 |
| 2026-08-17 | 3.780 | 3.830 | 3.750 | 3.820 | 3.820 | 5,944,300 |
| 2026-08-14 | 3.780 | 3.840 | 3.760 | 3.810 | 3.810 | 5,676,250 |
| 2026-08-13 | 3.880 | 3.900 | 3.750 | 3.760 | 3.760 | 8,787,200 |
| 2026-08-12 | 3.860 | 3.910 | 3.800 | 3.900 | 3.900 | 9,263,400 |
| 2026-08-11 | 3.810 | 3.840 | 3.780 | 3.800 | 3.800 | 5,727,103 |
| 2026-08-10 | 3.850 | 3.850 | 3.760 | 3.820 | 3.820 | 7,311,900 |
| 2026-08-07 | 3.930 | 3.970 | 3.760 | 3.830 | 3.830 | 10,203,300 |
| 2026-08-06 | 3.800 | 4.140 | 3.800 | 3.960 | 3.960 | 16,416,604 |
| 2026-08-05 | 3.770 | 3.890 | 3.750 | 3.850 | 3.850 | 10,482,800 |
| 2026-08-04 | 3.700 | 3.790 | 3.690 | 3.770 | 3.770 | 10,397,100 |
| 2026-08-03 | 3.720 | 3.850 | 3.590 | 3.740 | 3.740 | 14,063,302 |
| 2026-07-31 | 3.660 | 3.780 | 3.590 | 3.660 | 3.660 | 17,791,400 |
| 2026-07-30 | 3.990 | 4.070 | 3.600 | 3.660 | 3.660 | 26,383,012 |
| 2026-07-29 | 4.160 | 4.210 | 3.840 | 3.960 | 3.960 | 33,390,973 |
| 2026-07-28 | 4.160 | 4.160 | 3.930 | 4.160 | 4.160 | 32,148,623 |
| 2026-07-27 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 766,700 |
| 2026-07-24 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1,473,601 |
| 2026-07-23 | 3.010 | 3.130 | 3.010 | 3.130 | 3.130 | 3,922,900 |
| 2026-07-22 | 3.090 | 3.140 | 2.980 | 3.000 | 3.000 | 3,604,200 |
| 2026-07-21 | 3.070 | 3.140 | 2.940 | 3.090 | 3.090 | 5,023,200 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.